5 DAY PERFORMANCE
-9.00%
1 MONTH PERFORMANCE
-27.49%
3 MONTH PERFORMANCE
-50.81%
6 MONTH PERFORMANCE
+1.68%
YEAR-TO-DATE PERFORMANCE
-15.74%
1 YEAR PERFORMANCE
-31.32%
QuantaSing Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.83 | $1.82 (-0.55%) | $1.89 | $1.76 | 74,109 | $33.37 M |
| 01/13/2025 | $1.99 | $1.75 (-12.06%) | $2.00 | $1.75 | 72,493 | $32.08 M |
| 01/10/2025 | $1.98 | $1.97 (-0.51%) | $1.98 | $1.95 | 20,216 | $36.12 M |
| 01/08/2025 | $1.98 | $2.00 (1.01%) | $2.03 | $1.97 | 49,603 | $36.67 M |
| 01/07/2025 | $2.12 | $1.97 (-7.08%) | $2.12 | $1.97 | 99,557 | $36.12 M |
| 01/06/2025 | $2.00 | $2.07 (3.5%) | $2.19 | $1.99 | 76,615 | $37.95 M |
| 01/03/2025 | $2.09 | $2.00 (-4.31%) | $2.09 | $1.90 | 209,046 | $36.67 M |
| 01/02/2025 | $2.21 | $2.12 (-4.07%) | $2.22 | $2.00 | 66,612 | $38.87 M |
| 12/31/2024 | $2.20 | $2.16 (-1.82%) | $2.27 | $2.07 | 81,202 | $39.60 M |
| 12/30/2024 | $2.07 | $2.18 (5.31%) | $2.18 | $1.95 | 103,800 | $39.97 M |
| 12/27/2024 | $2.05 | $2.05 (0%) | $2.08 | $1.95 | 95,100 | $37.58 M |
| 12/26/2024 | $2.10 | $2.08 (-0.95%) | $2.15 | $2.01 | 44,325 | $38.13 M |
| 12/24/2024 | $1.93 | $2.02 (4.66%) | $2.11 | $1.87 | 281,227 | $37.03 M |
| 12/23/2024 | $1.89 | $1.89 (0%) | $1.98 | $1.85 | 38,900 | $34.65 M |
| 12/20/2024 | $2.03 | $1.94 (-4.43%) | $2.04 | $1.88 | 52,446 | $35.57 M |
| 12/19/2024 | $2.11 | $1.94 (-8.06%) | $2.12 | $1.87 | 364,921 | $35.57 M |
| 12/18/2024 | $2.07 | $2.07 (0%) | $2.28 | $2.00 | 105,806 | $113.85 M |
| 12/17/2024 | $2.28 | $2.13 (-6.58%) | $2.28 | $2.05 | 160,743 | $117.15 M |
| 12/16/2024 | $2.49 | $2.35 (-5.62%) | $2.59 | $2.30 | 96,712 | $129.25 M |
| 12/13/2024 | $2.72 | $2.51 (-7.72%) | $2.73 | $2.40 | 116,904 | $138.05 M |
| 12/12/2024 | $2.78 | $2.77 (-0.36%) | $2.79 | $2.71 | 78,739 | $152.35 M |
| 12/11/2024 | $2.79 | $2.77 (-0.72%) | $2.80 | $2.72 | 49,800 | $152.35 M |
| 12/10/2024 | $2.97 | $2.85 (-4.04%) | $2.97 | $2.80 | 48,432 | $156.75 M |
| 12/09/2024 | $3.13 | $3.00 (-4.15%) | $3.13 | $2.89 | 260,500 | $165.00 M |
| 12/06/2024 | $2.91 | $2.82 (-3.09%) | $2.97 | $2.75 | 93,228 | $155.10 M |
| 12/05/2024 | $3.08 | $2.91 (-5.52%) | $3.08 | $2.83 | 43,400 | $160.05 M |
| 12/04/2024 | $2.80 | $3.08 (10%) | $3.08 | $2.74 | 62,800 | $169.40 M |
| 12/03/2024 | $2.79 | $2.82 (1.08%) | $2.88 | $2.71 | 36,853 | $155.10 M |
| 12/02/2024 | $2.86 | $2.84 (-0.7%) | $2.88 | $2.69 | 87,700 | $156.20 M |
| 11/29/2024 | $2.85 | $2.68 (-5.96%) | $2.87 | $2.67 | 73,100 | $147.40 M |
| 11/27/2024 | $2.47 | $2.85 (15.38%) | $2.98 | $2.33 | 305,121 | $156.75 M |
| 11/26/2024 | $2.85 | $3.28 (15.09%) | $3.28 | $2.70 | 229,827 | $180.40 M |
| 11/25/2024 | $2.84 | $2.79 (-1.76%) | $2.89 | $2.71 | 40,834 | $153.45 M |
| 11/22/2024 | $2.79 | $2.80 (0.36%) | $2.87 | $2.72 | 29,101 | $150.05 M |
| 11/21/2024 | $2.84 | $2.80 (-1.41%) | $2.85 | $2.77 | 23,100 | $150.05 M |
| 11/20/2024 | $2.86 | $2.81 (-1.75%) | $2.88 | $2.81 | 75,000 | $150.58 M |
| 11/19/2024 | $2.83 | $2.83 (0%) | $2.94 | $2.65 | 105,300 | $151.66 M |
| 11/18/2024 | $2.79 | $2.82 (1.08%) | $3.08 | $2.79 | 124,143 | $151.12 M |
| 11/15/2024 | $2.71 | $2.80 (3.32%) | $2.95 | $2.67 | 82,849 | $150.05 M |
| 11/14/2024 | $3.07 | $2.65 (-13.68%) | $3.13 | $2.61 | 81,626 | $142.01 M |
| 11/13/2024 | $3.17 | $3.05 (-3.79%) | $3.17 | $2.98 | 60,915 | $163.45 M |
| 11/12/2024 | $3.07 | $3.16 (2.93%) | $3.30 | $3.07 | 29,200 | $169.34 M |
| 11/11/2024 | $3.34 | $3.15 (-5.69%) | $3.35 | $3.06 | 172,331 | $168.80 M |
| 11/08/2024 | $3.23 | $3.34 (3.41%) | $3.40 | $3.22 | 68,884 | $178.99 M |
| 11/07/2024 | $3.29 | $3.38 (2.74%) | $3.38 | $3.13 | 107,200 | $181.13 M |
| 11/06/2024 | $3.39 | $3.15 (-7.08%) | $3.39 | $2.81 | 92,134 | $168.80 M |
| 11/05/2024 | $3.43 | $3.40 (-0.87%) | $3.43 | $3.20 | 72,900 | $182.20 M |
| 11/04/2024 | $3.19 | $3.33 (4.39%) | $3.36 | $3.13 | 170,900 | $178.45 M |
| 11/01/2024 | $3.27 | $3.11 (-4.89%) | $3.27 | $3.02 | 199,052 | $166.66 M |
| 10/31/2024 | $3.32 | $3.17 (-4.52%) | $3.32 | $3.05 | 35,800 | $169.88 M |
| 10/30/2024 | $3.25 | $3.34 (2.77%) | $3.51 | $3.23 | 123,969 | $178.99 M |
| 10/29/2024 | $3.51 | $3.36 (-4.27%) | $3.80 | $3.32 | 277,492 | $180.06 M |
| 10/28/2024 | $2.70 | $3.45 (27.78%) | $3.58 | $2.70 | 272,447 | $184.88 M |
| 10/25/2024 | $2.80 | $2.68 (-4.29%) | $2.88 | $2.68 | 47,953 | $143.62 M |
| 10/24/2024 | $2.87 | $2.80 (-2.44%) | $2.94 | $2.80 | 36,882 | $150.05 M |
| 10/23/2024 | $3.17 | $2.86 (-9.78%) | $3.17 | $2.80 | 118,312 | $153.26 M |
| 10/22/2024 | $2.94 | $3.15 (7.14%) | $3.36 | $2.94 | 168,713 | $168.80 M |
| 10/21/2024 | $3.17 | $2.95 (-6.94%) | $3.21 | $2.85 | 209,603 | $158.09 M |
| 10/18/2024 | $3.57 | $3.28 (-8.12%) | $3.58 | $3.19 | 213,544 | $175.77 M |
| 10/17/2024 | $3.51 | $3.33 (-5.13%) | $3.51 | $3.22 | 147,825 | $178.45 M |
| 10/16/2024 | $3.55 | $3.54 (-0.28%) | $3.71 | $3.41 | 179,700 | $189.70 M |
| 10/15/2024 | $3.59 | $3.54 (-1.39%) | $3.95 | $3.30 | 705,300 | $189.70 M |
| 10/14/2024 | $3.55 | $3.70 (4.23%) | $3.73 | $3.55 | 328,546 | $198.28 M |